Sweden Ishares MSCI ETF (NY: EWD )

40.03 -0.60 (-1.48%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 14.05 14.32 13.95 14.05 225,661 -0.22(-1.55%)
May 27, 2010 13.92 14.30 13.80 14.27 265,902 +0.88(+6.57%)
May 26, 2010 13.66 13.87 13.34 13.39 352,462 -0.15(-1.09%)
May 25, 2010 13.07 13.54 13.06 13.54 404,646 -0.12(-0.86%)
May 24, 2010 13.78 13.95 13.58 13.66 377,280 -0.32(-2.29%)
May 21, 2010 13.47 14.05 13.44 13.98 488,301 +0.64(+4.82%)
May 20, 2010 13.31 13.65 13.24 13.34 932,764 -0.85(-6.01%)
May 19, 2010 14.16 14.35 13.91 14.19 331,349 -0.01(-0.09%)
May 18, 2010 14.87 14.95 14.11 14.20 1,387,939 -0.55(-3.75%)
May 17, 2010 14.62 14.75 14.27 14.75 366,166 +0.20(+1.35%)
May 14, 2010 14.56 14.92 14.39 14.56 191,784 -0.39(-2.63%)
May 13, 2010 15.18 15.23 14.95 14.95 171,251 -0.39(-2.57%)
May 12, 2010 15.26 15.38 15.19 15.35 770,260 +0.57(+3.83%)
May 11, 2010 15.02 15.07 14.77 14.78 424,020 -0.42(-2.75%)
May 10, 2010 15.09 15.24 15.02 15.20 648,519 +1.34(+9.68%)
May 07, 2010 14.06 14.35 13.49 13.86 713,317 -0.13(-0.92%)
May 06, 2010 14.78 14.98 11.70 13.98 1,218,921 -0.90(-6.08%)
May 05, 2010 15.22 15.28 14.87 14.89 526,873 -0.85(-5.40%)
May 04, 2010 16.07 16.08 15.70 15.74 507,239 -0.89(-5.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.